|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.60/-6.99%
|
8.54
|
8.54
|
7.98
|
7.98
|
8.05
|
7.98
|
315,200
|
|
|
8/21/2025
|
+0.10/+1.18%
|
8.50
|
8.60
|
8.21
|
8.58
|
8.48
|
8.58
|
185,400
|
|
|
8/20/2025
|
-0.40/-4.50%
|
8.40
|
9.10
|
8.26
|
8.48
|
8.40
|
8.48
|
616,200
|
|
|
8/19/2025
|
-0.02/-0.22%
|
9.30
|
9.30
|
8.67
|
8.88
|
8.80
|
8.88
|
121,200
|
|
|
8/18/2025
|
-0.40/-4.30%
|
9.30
|
9.50
|
8.68
|
8.90
|
9.05
|
8.90
|
154,300
|
|
|
8/15/2025
|
+0.50/+5.68%
|
9.38
|
9.38
|
8.80
|
9.30
|
9.19
|
9.30
|
273,600
|
|
|
8/14/2025
|
+0.57/+6.93%
|
8.58
|
8.80
|
8.45
|
8.80
|
8.73
|
8.80
|
302,000
|
|
|
8/13/2025
|
+0.53/+6.88%
|
7.80
|
8.23
|
7.80
|
8.23
|
8.19
|
8.23
|
398,800
|
|
|
8/12/2025
|
+0.48/+6.65%
|
7.70
|
7.70
|
7.30
|
7.70
|
7.55
|
7.70
|
154,300
|
|
|
8/11/2025
|
+0.47/+6.96%
|
6.75
|
7.22
|
6.75
|
7.22
|
7.19
|
7.22
|
430,600
|
|
|
8/8/2025
|
+0.07/+1.05%
|
6.51
|
6.75
|
6.50
|
6.75
|
6.72
|
6.75
|
212,400
|
|
|
8/7/2025
|
+0.08/+1.21%
|
6.60
|
6.78
|
6.45
|
6.68
|
6.61
|
6.68
|
162,100
|
|
|
8/6/2025
|
+0.09/+1.38%
|
6.90
|
6.90
|
6.51
|
6.60
|
6.55
|
6.60
|
227,200
|
|
|
8/5/2025
|
+0.01/+0.15%
|
6.48
|
6.58
|
6.35
|
6.51
|
6.51
|
6.51
|
613,600
|
|
|
8/4/2025
|
-0.05/-0.76%
|
6.75
|
6.77
|
6.48
|
6.50
|
6.56
|
6.50
|
116,500
|
|
|
8/1/2025
|
-0.04/-0.61%
|
6.60
|
6.67
|
6.40
|
6.55
|
6.53
|
6.55
|
101,000
|
|
|
7/31/2025
|
+0.20/+3.13%
|
6.50
|
6.68
|
6.10
|
6.59
|
6.47
|
6.59
|
351,500
|
|
|
7/30/2025
|
+0.39/+6.50%
|
5.80
|
6.40
|
5.80
|
6.39
|
6.29
|
6.39
|
497,600
|
|
|
7/29/2025
|
-0.38/-5.96%
|
6.81
|
6.81
|
6.00
|
6.00
|
6.45
|
6.00
|
462,700
|
|
|
7/28/2025
|
+0.41/+6.87%
|
5.82
|
6.38
|
5.82
|
6.38
|
6.32
|
6.38
|
1,269,700
|
|
|